Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.76 | 22.87 | 22.63 | 22.77 | 109,346 | +0.16(+0.70%) |
Sep 29, 2016 | 22.83 | 22.93 | 22.54 | 22.61 | 57,661 | -0.26(-1.14%) |
Sep 28, 2016 | 22.78 | 22.87 | 22.57 | 22.87 | 66,521 | +0.04(+0.19%) |
Sep 27, 2016 | 22.87 | 22.97 | 22.71 | 22.83 | 60,836 | +0.07(+0.32%) |
Sep 26, 2016 | 22.81 | 23.20 | 22.71 | 22.76 | 135,987 | -0.16(-0.69%) |
Sep 23, 2016 | 23.09 | 23.16 | 22.91 | 22.91 | 77,849 | -0.27(-1.18%) |
Sep 22, 2016 | 22.99 | 23.20 | 22.89 | 23.19 | 119,874 | +0.26(+1.14%) |
Sep 21, 2016 | 22.71 | 22.97 | 22.54 | 22.93 | 142,008 | +0.20(+0.86%) |
Sep 20, 2016 | 22.79 | 22.90 | 22.71 | 22.73 | 149,546 | +0.03(+0.12%) |
Sep 19, 2016 | 22.59 | 22.74 | 22.50 | 22.71 | 141,320 | +0.18(+0.81%) |
Sep 16, 2016 | 22.50 | 22.54 | 22.17 | 22.52 | 796,994 | +0.03(+0.12%) |
Sep 15, 2016 | 22.00 | 22.55 | 22.00 | 22.50 | 94,206 | +0.41(+1.84%) |
Sep 14, 2016 | 21.89 | 22.37 | 21.81 | 22.09 | 85,999 | +0.14(+0.64%) |
Sep 13, 2016 | 22.33 | 22.33 | 21.85 | 21.95 | 119,492 | -0.39(-1.76%) |
Sep 12, 2016 | 21.82 | 22.40 | 21.63 | 22.34 | 132,346 | +0.42(+1.92%) |
Sep 09, 2016 | 23.06 | 23.06 | 21.89 | 21.92 | 195,245 | -1.08(-4.70%) |
Sep 08, 2016 | 22.86 | 23.03 | 22.80 | 23.00 | 83,737 | +0.07(+0.31%) |
Sep 07, 2016 | 22.72 | 22.97 | 22.64 | 22.93 | 70,509 | +0.28(+1.24%) |
Sep 06, 2016 | 22.52 | 22.72 | 22.30 | 22.65 | 107,244 | +0.18(+0.81%) |
Sep 02, 2016 | 22.14 | 22.47 | 22.47 | 22.47 | 69,050 | +0.46(+2.10%) |
Sep 01, 2016 | 22.14 | 22.16 | 21.75 | 22.00 | 117,155 | -0.20(-0.88%) |
Aug 31, 2016 | 22.07 | 22.21 | 22.00 | 22.20 | 66,951 | +0.06(+0.25%) |
Aug 30, 2016 | 22.10 | 22.16 | 21.95 | 22.14 | 29,488 | +0.13(+0.57%) |
Aug 29, 2016 | 21.96 | 22.13 | 21.96 | 22.02 | 48,939 | +0.13(+0.58%) |
Aug 26, 2016 | 22.27 | 22.27 | 21.82 | 21.89 | 68,462 | -0.29(-1.33%) |
Aug 25, 2016 | 22.14 | 22.20 | 22.05 | 22.19 | 61,384 | +0.04(+0.19%) |
Aug 24, 2016 | 22.05 | 22.20 | 21.95 | 22.14 | 116,383 | +0.04(+0.19%) |
Aug 23, 2016 | 21.89 | 22.19 | 21.89 | 22.10 | 82,480 | +0.15(+0.70%) |
Aug 22, 2016 | 22.05 | 22.07 | 21.71 | 21.95 | 73,827 | +0.08(+0.39%) |
Aug 19, 2016 | 21.78 | 21.91 | 21.72 | 21.86 | 73,690 | -0.06(-0.26%) |
Aug 18, 2016 | 21.65 | 22.00 | 21.65 | 21.92 | 108,405 | +0.18(+0.84%) |
Aug 17, 2016 | 21.98 | 21.98 | 21.54 | 21.74 | 112,133 | -0.29(-1.34%) |
Aug 16, 2016 | 22.09 | 22.10 | 21.97 | 22.03 | 95,727 | -0.10(-0.44%) |
Aug 15, 2016 | 22.41 | 22.41 | 22.05 | 22.13 | 81,858 | -0.20(-0.88%) |
Aug 12, 2016 | 22.37 | 22.44 | 22.23 | 22.33 | 80,739 | +0.06(+0.25%) |
Aug 11, 2016 | 22.27 | 22.28 | 22.10 | 22.27 | 96,062 | +0.00(+0.00%) |
Aug 10, 2016 | 22.23 | 22.34 | 22.21 | 22.27 | 62,863 | -0.03(-0.13%) |
Aug 09, 2016 | 22.00 | 22.30 | 21.93 | 22.30 | 54,922 | +0.29(+1.34%) |
Aug 08, 2016 | 22.02 | 22.21 | 21.96 | 22.00 | 58,141 | +0.06(+0.26%) |
Aug 05, 2016 | 21.70 | 22.16 | 21.48 | 21.95 | 188,441 | +0.39(+1.82%) |
Aug 04, 2016 | 21.48 | 21.57 | 21.34 | 21.55 | 63,896 | +0.06(+0.26%) |
Aug 03, 2016 | 21.15 | 21.51 | 19.48 | 21.50 | 80,446 | +0.38(+1.79%) |
Aug 02, 2016 | 21.25 | 21.26 | 21.05 | 21.12 | 69,861 | -0.10(-0.46%) |
Aug 01, 2016 | 21.11 | 21.25 | 20.83 | 21.22 | 80,524 | +0.20(+0.93%) |
Jul 29, 2016 | 20.99 | 21.18 | 20.88 | 21.02 | 88,251 | +0.11(+0.54%) |
Jul 28, 2016 | 20.77 | 20.95 | 20.68 | 20.91 | 39,404 | +0.14(+0.68%) |
Jul 27, 2016 | 20.64 | 20.85 | 20.60 | 20.77 | 50,486 | +0.01(+0.07%) |
Jul 26, 2016 | 20.59 | 20.77 | 20.50 | 20.75 | 56,631 | +0.20(+0.96%) |
Jul 25, 2016 | 20.56 | 20.66 | 20.42 | 20.56 | 51,538 | +0.03(+0.14%) |
Jul 22, 2016 | 20.36 | 20.66 | 20.36 | 20.53 | 50,578 | +0.04(+0.21%) |
Jul 21, 2016 | 20.53 | 20.63 | 20.46 | 20.49 | 39,121 | -0.04(-0.21%) |
Jul 20, 2016 | 20.36 | 20.66 | 20.32 | 20.53 | 46,033 | +0.08(+0.41%) |
Jul 19, 2016 | 20.22 | 20.45 | 20.11 | 20.45 | 93,148 | +0.25(+1.25%) |
Jul 18, 2016 | 20.15 | 20.22 | 20.07 | 20.19 | 103,623 | +0.04(+0.21%) |
Jul 15, 2016 | 20.08 | 20.17 | 19.93 | 20.15 | 70,665 | +0.07(+0.35%) |
Jul 14, 2016 | 20.26 | 20.33 | 20.05 | 20.08 | 68,109 | -0.24(-1.17%) |
Jul 13, 2016 | 20.35 | 20.35 | 20.22 | 20.32 | 46,113 | +0.04(+0.21%) |
Jul 12, 2016 | 20.28 | 20.31 | 20.21 | 20.28 | 114,313 | -0.06(-0.28%) |
Jul 11, 2016 | 20.10 | 20.35 | 19.98 | 20.33 | 56,862 | +0.24(+1.19%) |
Jul 08, 2016 | 19.98 | 20.15 | 19.88 | 20.10 | 144,003 | +0.20(+0.99%) |
Jul 07, 2016 | 20.10 | 20.15 | 19.83 | 19.90 | 60,062 | -0.22(-1.12%) |
Jul 06, 2016 | 20.01 | 20.25 | 19.88 | 20.12 | 94,432 | +0.00(+0.00%) |
Jul 05, 2016 | 20.25 | 20.36 | 20.11 | 20.12 | 60,565 | -0.20(-0.97%) |
Jul 01, 2016 | 20.35 | 20.32 | 20.32 | 20.32 | 86,224 | +0.06(+0.28%) |
Jun 30, 2016 | 20.03 | 20.28 | 19.86 | 20.26 | 111,944 | +0.22(+1.12%) |
Jun 29, 2016 | 19.83 | 20.12 | 19.76 | 20.04 | 108,515 | +0.35(+1.78%) |
Jun 28, 2016 | 19.16 | 19.76 | 19.16 | 19.69 | 105,905 | +0.48(+2.48%) |
Jun 27, 2016 | 19.52 | 19.55 | 19.04 | 19.21 | 142,704 | -0.35(-1.79%) |
Jun 24, 2016 | 19.41 | 19.93 | 19.14 | 19.56 | 182,341 | -0.20(-0.99%) |
Jun 23, 2016 | 19.79 | 19.84 | 19.70 | 19.76 | 56,050 | +0.01(+0.07%) |
Jun 22, 2016 | 19.83 | 19.91 | 19.67 | 19.74 | 81,336 | -0.13(-0.64%) |
Jun 21, 2016 | 20.24 | 20.24 | 19.83 | 19.87 | 74,274 | -0.27(-1.32%) |
Jun 20, 2016 | 20.07 | 20.21 | 20.01 | 20.14 | 93,995 | +0.08(+0.42%) |
Jun 17, 2016 | 20.01 | 20.08 | 19.73 | 20.05 | 331,492 | +0.01(+0.07%) |
Jun 16, 2016 | 19.44 | 20.05 | 19.44 | 20.04 | 161,549 | +0.34(+1.75%) |
Jun 15, 2016 | 19.68 | 19.81 | 19.53 | 19.70 | 103,155 | +0.03(+0.14%) |
Jun 14, 2016 | 19.76 | 19.79 | 19.51 | 19.67 | 115,903 | -0.15(-0.75%) |
Jun 13, 2016 | 19.94 | 19.97 | 19.71 | 19.82 | 142,004 | -0.07(-0.34%) |
Jun 10, 2016 | 19.89 | 20.01 | 19.75 | 19.89 | 153,702 | +0.01(+0.07%) |
Jun 09, 2016 | 19.72 | 19.91 | 19.70 | 19.87 | 74,633 | +0.05(+0.27%) |
Jun 08, 2016 | 19.72 | 19.83 | 19.59 | 19.82 | 88,739 | +0.23(+1.18%) |
Jun 07, 2016 | 19.65 | 19.72 | 19.53 | 19.59 | 65,213 | +0.00(+0.00%) |
Jun 06, 2016 | 19.57 | 19.68 | 19.44 | 19.59 | 66,999 | +0.14(+0.70%) |
Jun 03, 2016 | 19.29 | 19.49 | 19.29 | 19.45 | 82,982 | +0.05(+0.28%) |
Jun 02, 2016 | 19.36 | 19.41 | 19.19 | 19.40 | 79,893 | +0.09(+0.49%) |
Jun 01, 2016 | 18.94 | 19.30 | 18.92 | 19.30 | 71,636 | +0.29(+1.50%) |
May 31, 2016 | 18.99 | 19.10 | 18.77 | 19.02 | 130,460 | +0.14(+0.72%) |
May 27, 2016 | 18.96 | 18.88 | 18.88 | 18.88 | 74,997 | -0.04(-0.22%) |
May 26, 2016 | 18.84 | 18.99 | 18.82 | 18.92 | 61,579 | +0.07(+0.36%) |
May 25, 2016 | 18.66 | 18.96 | 18.64 | 18.85 | 102,830 | +0.18(+0.94%) |
May 24, 2016 | 18.37 | 18.77 | 18.37 | 18.68 | 136,225 | +0.27(+1.48%) |
May 23, 2016 | 18.41 | 18.53 | 18.32 | 18.41 | 74,788 | +0.08(+0.44%) |
May 20, 2016 | 18.13 | 18.32 | 18.11 | 18.32 | 142,017 | +0.24(+1.35%) |
May 19, 2016 | 18.08 | 18.22 | 17.84 | 18.08 | 142,592 | -0.15(-0.82%) |
May 18, 2016 | 18.46 | 18.54 | 18.01 | 18.23 | 165,395 | -0.27(-1.47%) |
May 17, 2016 | 18.53 | 18.76 | 18.35 | 18.50 | 115,717 | -0.15(-0.80%) |
May 16, 2016 | 18.79 | 18.81 | 18.60 | 18.65 | 105,760 | +0.00(+0.00%) |
May 13, 2016 | 18.58 | 18.72 | 18.53 | 18.65 | 113,689 | -0.01(-0.07%) |
May 12, 2016 | 18.88 | 18.91 | 18.51 | 18.66 | 128,014 | -0.12(-0.65%) |
May 11, 2016 | 18.50 | 18.91 | 18.42 | 18.79 | 192,820 | +0.31(+1.69%) |
May 10, 2016 | 18.61 | 18.62 | 18.26 | 18.47 | 99,153 | -0.05(-0.29%) |
May 09, 2016 | 18.18 | 18.61 | 18.18 | 18.53 | 138,935 | +0.20(+1.11%) |
May 06, 2016 | 17.94 | 18.35 | 17.65 | 18.32 | 159,801 | +0.12(+0.67%) |
May 05, 2016 | 18.11 | 18.39 | 18.11 | 18.20 | 87,770 | +0.10(+0.52%) |
May 04, 2016 | 17.92 | 18.19 | 17.81 | 18.11 | 62,047 | +0.14(+0.76%) |
May 03, 2016 | 18.11 | 18.22 | 17.88 | 17.97 | 57,127 | -0.31(-1.71%) |
May 02, 2016 | 18.19 | 18.31 | 18.09 | 18.28 | 67,335 | +0.11(+0.60%) |
Apr 29, 2016 | 18.19 | 18.31 | 18.00 | 18.18 | 71,478 | +0.00(+0.00%) |
Apr 28, 2016 | 18.31 | 18.31 | 18.12 | 18.18 | 55,981 | -0.14(-0.74%) |
Apr 27, 2016 | 18.20 | 18.35 | 18.16 | 18.31 | 47,439 | +0.01(+0.07%) |
Apr 26, 2016 | 18.20 | 18.31 | 18.12 | 18.30 | 107,889 | +0.11(+0.60%) |
Apr 25, 2016 | 18.16 | 18.21 | 18.00 | 18.19 | 60,731 | +0.07(+0.37%) |
Apr 22, 2016 | 18.15 | 18.22 | 17.99 | 18.12 | 46,304 | -0.01(-0.07%) |
Apr 21, 2016 | 18.30 | 18.38 | 18.03 | 18.13 | 89,930 | -0.10(-0.52%) |
Apr 20, 2016 | 18.24 | 18.39 | 18.16 | 18.23 | 62,637 | -0.10(-0.52%) |
Apr 19, 2016 | 18.23 | 18.45 | 18.19 | 18.32 | 66,518 | +0.10(+0.52%) |
Apr 18, 2016 | 18.15 | 18.30 | 18.03 | 18.23 | 52,804 | +0.08(+0.45%) |
Apr 15, 2016 | 18.12 | 18.27 | 18.03 | 18.15 | 109,884 | +0.03(+0.15%) |
Apr 14, 2016 | 18.09 | 18.23 | 17.84 | 18.12 | 114,644 | +0.04(+0.23%) |
Apr 13, 2016 | 18.05 | 18.18 | 17.93 | 18.08 | 73,220 | +0.10(+0.53%) |
Apr 12, 2016 | 17.73 | 18.23 | 17.66 | 17.99 | 169,788 | +0.30(+1.69%) |
Apr 11, 2016 | 17.44 | 17.78 | 17.44 | 17.69 | 222,572 | +0.26(+1.48%) |
Apr 08, 2016 | 17.43 | 17.65 | 17.42 | 17.43 | 42,389 | +0.07(+0.39%) |
Apr 07, 2016 | 17.35 | 17.46 | 17.27 | 17.36 | 88,631 | +0.01(+0.08%) |
Apr 06, 2016 | 17.39 | 17.50 | 17.29 | 17.35 | 76,559 | -0.07(-0.39%) |
Apr 05, 2016 | 17.44 | 17.53 | 17.27 | 17.42 | 116,603 | -0.07(-0.39%) |
Apr 04, 2016 | 17.65 | 17.66 | 17.44 | 17.48 | 95,387 | -0.19(-1.08%) |
Apr 01, 2016 | 17.67 | 17.75 | 17.43 | 17.67 | 104,023 | -0.07(-0.38%) |
Mar 31, 2016 | 17.51 | 17.75 | 17.42 | 17.74 | 138,445 | +0.19(+1.08%) |
Mar 30, 2016 | 17.63 | 17.69 | 17.27 | 17.55 | 105,420 | -0.05(-0.31%) |
Mar 29, 2016 | 17.24 | 17.63 | 17.10 | 17.61 | 118,454 | +0.35(+2.05%) |
Mar 28, 2016 | 17.33 | 17.43 | 17.06 | 17.25 | 101,856 | -0.08(-0.47%) |
Mar 24, 2016 | 17.17 | 17.33 | 17.33 | 17.33 | 136,439 | +0.08(+0.47%) |
Mar 23, 2016 | 17.56 | 17.62 | 17.25 | 17.25 | 144,971 | -0.35(-2.00%) |
Mar 22, 2016 | 17.29 | 17.61 | 17.18 | 17.61 | 211,392 | +0.20(+1.17%) |
Mar 21, 2016 | 17.52 | 17.73 | 17.40 | 17.40 | 203,643 | -0.19(-1.08%) |
Mar 18, 2016 | 17.39 | 17.60 | 17.28 | 17.59 | 439,407 | +0.27(+1.57%) |
Mar 17, 2016 | 16.98 | 17.37 | 16.97 | 17.32 | 169,614 | +0.29(+1.71%) |
Mar 16, 2016 | 16.74 | 17.04 | 16.65 | 17.03 | 307,726 | +0.27(+1.64%) |
Mar 15, 2016 | 16.78 | 16.92 | 16.61 | 16.75 | 153,974 | -0.16(-0.93%) |
Mar 14, 2016 | 17.04 | 17.05 | 16.68 | 16.91 | 144,672 | -0.10(-0.61%) |
Mar 11, 2016 | 16.79 | 17.02 | 16.68 | 17.02 | 181,960 | +0.34(+2.04%) |
Mar 10, 2016 | 17.00 | 17.00 | 16.44 | 16.68 | 186,696 | -0.25(-1.47%) |
Mar 09, 2016 | 16.91 | 17.11 | 16.77 | 16.92 | 119,467 | +0.01(+0.08%) |
Mar 08, 2016 | 17.22 | 17.28 | 16.75 | 16.91 | 146,226 | -0.35(-2.05%) |
Mar 07, 2016 | 17.09 | 17.32 | 17.04 | 17.26 | 204,950 | +0.14(+0.84%) |
Mar 04, 2016 | 17.19 | 17.30 | 17.02 | 17.12 | 221,537 | -0.04(-0.23%) |
Mar 03, 2016 | 16.74 | 17.22 | 16.66 | 17.16 | 268,150 | +0.64(+3.88%) |
Mar 02, 2016 | 16.06 | 16.54 | 16.01 | 16.52 | 274,303 | +0.46(+2.85%) |
Mar 01, 2016 | 16.26 | 16.26 | 15.89 | 16.06 | 158,357 | -0.07(-0.41%) |
Feb 29, 2016 | 16.03 | 16.22 | 15.93 | 16.13 | 302,647 | +0.10(+0.65%) |
Feb 26, 2016 | 15.59 | 16.58 | 15.45 | 16.02 | 464,041 | +0.89(+5.88%) |
Feb 25, 2016 | 15.21 | 15.21 | 15.04 | 15.13 | 214,756 | -0.01(-0.09%) |
Feb 24, 2016 | 14.97 | 15.17 | 14.54 | 15.14 | 94,570 | +0.04(+0.26%) |
Feb 23, 2016 | 15.12 | 15.24 | 15.07 | 15.11 | 154,950 | -0.01(-0.09%) |
Feb 22, 2016 | 15.12 | 15.21 | 15.01 | 15.12 | 237,981 | +0.08(+0.52%) |
Feb 19, 2016 | 15.08 | 15.22 | 14.97 | 15.04 | 115,062 | -0.13(-0.86%) |
Feb 18, 2016 | 15.05 | 15.28 | 15.00 | 15.17 | 90,288 | +0.17(+1.13%) |
Feb 17, 2016 | 14.87 | 15.18 | 14.87 | 15.00 | 123,922 | +0.18(+1.24%) |
Feb 16, 2016 | 14.40 | 14.87 | 14.40 | 14.82 | 94,564 | +0.50(+3.47%) |
Feb 12, 2016 | 14.12 | 14.32 | 14.32 | 14.32 | 63,156 | +0.22(+1.58%) |
Feb 11, 2016 | 14.23 | 14.31 | 13.94 | 14.10 | 128,966 | -0.33(-2.27%) |
Feb 10, 2016 | 14.60 | 14.71 | 14.42 | 14.43 | 101,686 | -0.12(-0.81%) |
Feb 09, 2016 | 14.82 | 14.90 | 14.31 | 14.54 | 125,393 | -0.38(-2.54%) |
Feb 08, 2016 | 15.04 | 15.13 | 14.84 | 14.92 | 214,461 | -0.29(-1.89%) |
Feb 05, 2016 | 15.48 | 15.55 | 15.21 | 15.21 | 101,578 | -0.31(-2.02%) |
Feb 04, 2016 | 15.39 | 15.63 | 15.35 | 15.52 | 118,808 | +0.10(+0.68%) |
Feb 03, 2016 | 15.18 | 15.48 | 15.13 | 15.42 | 182,646 | +0.25(+1.64%) |
Feb 02, 2016 | 15.09 | 15.28 | 14.78 | 15.17 | 144,864 | -0.03(-0.17%) |
Feb 01, 2016 | 15.33 | 15.38 | 15.10 | 15.20 | 151,604 | -0.14(-0.94%) |
Jan 29, 2016 | 15.00 | 15.38 | 14.90 | 15.34 | 215,435 | +0.47(+3.17%) |
Jan 28, 2016 | 14.91 | 15.21 | 14.78 | 14.87 | 114,782 | +0.05(+0.35%) |
Jan 27, 2016 | 14.92 | 15.11 | 14.66 | 14.82 | 120,804 | -0.16(-1.05%) |
Jan 26, 2016 | 14.23 | 15.07 | 14.23 | 14.97 | 297,657 | +0.76(+5.34%) |
Jan 25, 2016 | 14.88 | 14.94 | 14.20 | 14.22 | 306,418 | -0.67(-4.48%) |
Jan 22, 2016 | 14.62 | 15.05 | 14.53 | 14.88 | 146,608 | +0.43(+2.99%) |
Jan 21, 2016 | 14.46 | 14.77 | 14.24 | 14.45 | 229,853 | +0.05(+0.36%) |
Jan 20, 2016 | 14.24 | 14.56 | 13.51 | 14.40 | 438,717 | -0.27(-1.87%) |
Jan 19, 2016 | 15.25 | 15.25 | 14.53 | 14.67 | 362,205 | -0.50(-3.28%) |
Jan 15, 2016 | 15.46 | 15.17 | 15.17 | 15.17 | 397,597 | -0.64(-4.05%) |
Jan 14, 2016 | 15.80 | 15.93 | 15.41 | 15.81 | 175,806 | -0.03(-0.16%) |
Jan 13, 2016 | 16.37 | 16.43 | 15.65 | 15.84 | 186,472 | -0.54(-3.27%) |
Jan 12, 2016 | 16.86 | 16.86 | 16.18 | 16.37 | 194,680 | -0.35(-2.11%) |
Jan 11, 2016 | 16.85 | 17.01 | 16.66 | 16.73 | 173,887 | -0.13(-0.78%) |
Jan 08, 2016 | 17.04 | 17.12 | 16.85 | 16.86 | 168,938 | -0.20(-1.15%) |
Jan 07, 2016 | 17.36 | 17.42 | 17.05 | 17.05 | 149,005 | -0.47(-2.69%) |
Jan 06, 2016 | 17.26 | 17.62 | 17.26 | 17.53 | 161,015 | +0.18(+1.06%) |
Jan 05, 2016 | 16.96 | 17.47 | 16.90 | 17.34 | 169,262 | +0.42(+2.47%) |
Jan 04, 2016 | 16.65 | 17.05 | 16.53 | 16.92 | 199,693 | +0.13(+0.78%) |
Dec 31, 2015 | 16.90 | 16.79 | 16.79 | 16.79 | 223,037 | -0.21(-1.23%) |
Dec 30, 2015 | 17.28 | 17.37 | 16.88 | 17.00 | 276,432 | -0.37(-2.11%) |
Dec 29, 2015 | 17.50 | 17.51 | 17.24 | 17.37 | 238,498 | -0.12(-0.67%) |
Dec 28, 2015 | 17.42 | 17.53 | 17.19 | 17.49 | 183,281 | -0.04(-0.22%) |
Dec 24, 2015 | 17.53 | 17.53 | 17.53 | 17.53 | 103,604 | +0.00(+0.00%) |
Dec 23, 2015 | 17.87 | 17.90 | 17.51 | 17.53 | 264,933 | -0.29(-1.62%) |
Dec 22, 2015 | 17.66 | 17.93 | 17.59 | 17.81 | 176,425 | +0.21(+1.19%) |
Dec 21, 2015 | 18.10 | 18.11 | 17.42 | 17.60 | 234,647 | -0.54(-2.96%) |
Dec 18, 2015 | 17.29 | 18.14 | 17.28 | 18.14 | 1,277,676 | +0.85(+4.92%) |
Dec 17, 2015 | 17.09 | 17.34 | 17.08 | 17.29 | 269,611 | +0.19(+1.11%) |
Dec 16, 2015 | 16.47 | 17.16 | 16.47 | 17.10 | 285,585 | +0.68(+4.15%) |
Dec 15, 2015 | 15.90 | 16.44 | 15.85 | 16.42 | 205,561 | +0.54(+3.42%) |
Dec 14, 2015 | 16.43 | 16.63 | 15.71 | 15.88 | 268,653 | -0.66(-3.97%) |
Dec 11, 2015 | 16.89 | 16.89 | 16.27 | 16.53 | 405,557 | -0.67(-3.89%) |
Dec 10, 2015 | 17.16 | 17.32 | 17.13 | 17.20 | 223,391 | +0.04(+0.22%) |
Dec 09, 2015 | 17.10 | 17.44 | 17.10 | 17.16 | 390,518 | -0.06(-0.37%) |
Dec 08, 2015 | 17.67 | 17.67 | 17.20 | 17.23 | 347,861 | -0.48(-2.71%) |
Dec 07, 2015 | 17.93 | 18.05 | 17.67 | 17.71 | 180,708 | -0.23(-1.27%) |
Dec 04, 2015 | 17.92 | 18.02 | 17.86 | 17.93 | 173,122 | +0.04(+0.21%) |
Dec 03, 2015 | 18.02 | 18.11 | 17.86 | 17.90 | 147,312 | -0.18(-0.98%) |
Dec 02, 2015 | 18.37 | 18.45 | 18.02 | 18.07 | 132,231 | -0.38(-2.05%) |
Dec 01, 2015 | 18.68 | 18.79 | 18.44 | 18.45 | 140,523 | -0.20(-1.08%) |
Nov 30, 2015 | 18.77 | 18.78 | 18.60 | 18.65 | 160,080 | -0.05(-0.27%) |
Nov 27, 2015 | 18.58 | 18.70 | 18.58 | 18.70 | 68,553 | +0.11(+0.61%) |
Nov 25, 2015 | 18.46 | 18.59 | 18.59 | 18.59 | 146,591 | +0.04(+0.20%) |
Nov 24, 2015 | 18.55 | 18.55 | 18.34 | 18.55 | 167,520 | +0.00(+0.00%) |
Nov 23, 2015 | 18.49 | 18.59 | 18.45 | 18.55 | 92,741 | -0.03(-0.14%) |
Nov 20, 2015 | 18.53 | 18.64 | 18.48 | 18.58 | 129,600 | +0.15(+0.82%) |
Nov 19, 2015 | 18.26 | 18.58 | 18.22 | 18.43 | 172,198 | +0.19(+1.04%) |
Nov 18, 2015 | 17.88 | 18.27 | 17.86 | 18.24 | 187,819 | +0.32(+1.76%) |
Nov 17, 2015 | 18.11 | 18.16 | 17.87 | 17.92 | 245,230 | -0.11(-0.63%) |
Nov 16, 2015 | 17.82 | 18.10 | 17.71 | 18.03 | 210,916 | +0.23(+1.28%) |
Nov 13, 2015 | 17.81 | 17.98 | 17.74 | 17.81 | 202,445 | -0.08(-0.42%) |
Nov 12, 2015 | 18.22 | 18.29 | 17.86 | 17.88 | 164,066 | -0.37(-2.01%) |
Nov 11, 2015 | 18.21 | 18.41 | 18.21 | 18.25 | 159,055 | +0.04(+0.21%) |
Nov 10, 2015 | 17.98 | 18.24 | 17.95 | 18.21 | 205,690 | +0.25(+1.41%) |
Nov 09, 2015 | 18.37 | 18.55 | 17.90 | 17.96 | 339,902 | -0.54(-2.93%) |
Nov 06, 2015 | 18.40 | 18.59 | 18.01 | 18.50 | 397,344 | -0.28(-1.48%) |
Nov 05, 2015 | 19.08 | 19.33 | 18.46 | 18.78 | 365,486 | -0.53(-2.74%) |
Nov 04, 2015 | 19.56 | 19.59 | 19.18 | 19.31 | 115,913 | -0.23(-1.16%) |
Nov 03, 2015 | 19.35 | 19.54 | 19.21 | 19.54 | 113,172 | +0.18(+0.91%) |
Nov 02, 2015 | 19.28 | 19.36 | 19.12 | 19.36 | 195,449 | +0.16(+0.85%) |
Oct 30, 2015 | 19.27 | 19.28 | 19.04 | 19.20 | 138,122 | +0.04(+0.20%) |
Oct 29, 2015 | 19.69 | 19.70 | 19.06 | 19.16 | 142,729 | -0.49(-2.50%) |
Oct 28, 2015 | 19.33 | 19.65 | 19.06 | 19.65 | 184,954 | +0.39(+2.03%) |
Oct 27, 2015 | 19.88 | 19.93 | 19.14 | 19.26 | 167,733 | -0.62(-3.11%) |
Oct 26, 2015 | 19.76 | 20.04 | 19.73 | 19.88 | 158,310 | +0.08(+0.38%) |
Oct 23, 2015 | 20.10 | 20.10 | 19.73 | 19.80 | 149,965 | -0.24(-1.20%) |
Oct 22, 2015 | 19.91 | 20.18 | 19.84 | 20.04 | 106,744 | +0.13(+0.63%) |
Oct 21, 2015 | 20.02 | 20.12 | 19.90 | 19.91 | 83,174 | -0.08(-0.38%) |
Oct 20, 2015 | 19.85 | 20.04 | 19.79 | 19.99 | 124,049 | +0.08(+0.38%) |
Oct 19, 2015 | 20.13 | 20.19 | 19.90 | 19.91 | 89,207 | -0.24(-1.19%) |
Oct 16, 2015 | 20.19 | 20.19 | 20.07 | 20.15 | 87,563 | -0.03(-0.12%) |
Oct 15, 2015 | 20.02 | 20.18 | 19.76 | 20.18 | 132,471 | +0.16(+0.82%) |
Oct 14, 2015 | 19.99 | 20.19 | 19.90 | 20.02 | 104,950 | +0.06(+0.32%) |
Oct 13, 2015 | 20.26 | 20.38 | 19.81 | 19.95 | 179,941 | -0.38(-1.86%) |
Oct 12, 2015 | 20.26 | 20.37 | 20.19 | 20.33 | 85,776 | -0.03(-0.12%) |
Oct 09, 2015 | 20.38 | 20.43 | 20.23 | 20.36 | 110,507 | -0.05(-0.25%) |
Oct 08, 2015 | 20.42 | 20.44 | 20.25 | 20.41 | 137,764 | +0.05(+0.25%) |
Oct 07, 2015 | 19.84 | 20.37 | 19.84 | 20.36 | 187,756 | +0.53(+2.67%) |
Oct 06, 2015 | 19.86 | 19.95 | 19.74 | 19.83 | 105,518 | +0.01(+0.06%) |
Oct 05, 2015 | 19.32 | 19.81 | 19.27 | 19.81 | 146,522 | +0.62(+3.22%) |
Oct 02, 2015 | 19.20 | 19.25 | 18.93 | 19.20 | 86,993 | -0.04(-0.20%) |